BCE Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	32.510	32.570	32.070	32.100	31.265	3,149,473
2026-04-24	32.910	32.960	32.485	32.630	31.781	2,498,956
2026-04-23	32.520	32.990	32.410	32.970	32.112	2,949,235
2026-04-22	32.750	33.030	32.400	32.460	31.616	4,069,393
2026-04-21	32.730	32.890	32.570	32.680	31.830	3,386,986
2026-04-20	32.940	33.030	32.610	32.720	31.869	3,446,012
2026-04-17	33.120	33.280	32.935	33.010	32.151	3,138,067
2026-04-16	32.760	33.170	32.760	33.140	32.278	2,624,768
2026-04-15	32.900	32.945	32.630	32.740	31.888	3,429,583
2026-04-14	32.470	32.930	32.380	32.880	32.025	3,297,666
2026-04-13	32.250	32.470	31.970	32.420	31.577	3,832,681
2026-04-10	33.010	33.505	32.265	32.300	31.460	4,154,249
2026-04-09	33.530	33.550	32.935	33.030	32.171	6,237,112
2026-04-08	33.450	33.480	33.030	33.390	32.522	3,241,034
2026-04-07	33.610	33.840	33.100	33.170	32.307	5,052,170
2026-04-06	33.990	34.200	33.740	33.770	32.892	2,511,125
2026-04-02	34.750	34.770	33.570	34.060	33.174	7,832,890
2026-04-01	35.040	35.370	34.890	35.260	34.343	2,551,187
2026-03-31	35.140	35.410	34.880	35.100	34.187	4,129,149
2026-03-30	35.050	35.550	35.020	35.140	34.226	3,248,629
2026-03-27	35.250	35.340	34.940	35.060	34.148	3,144,332
2026-03-26	35.280	35.530	35.140	35.250	34.333	2,364,457
2026-03-25	35.670	35.740	35.210	35.220	34.304	4,910,965
2026-03-24	35.210	35.790	35.110	35.540	34.616	2,936,834
2026-03-23	35.390	35.520	35.030	35.320	34.401	4,591,759
2026-03-20	35.170	35.490	35.170	35.430	34.508	6,967,400
2026-03-19	35.280	35.590	35.030	35.350	34.431	3,566,415
2026-03-18	35.570	35.660	35.190	35.380	34.460	2,195,429
2026-03-17	35.700	36.250	35.595	35.630	34.703	3,255,484
2026-03-16	34.750	35.505	34.560	35.420	34.499	3,918,048
2026-03-13	35.140	35.415	35.000	35.090	33.751	2,956,924
2026-03-12	35.150	35.300	34.965	35.030	33.693	2,514,048
2026-03-11	35.740	35.790	35.020	35.190	33.847	3,652,685
2026-03-10	35.130	35.915	35.080	35.880	34.511	3,515,952
2026-03-09	35.050	35.415	34.870	35.160	33.818	3,567,399
2026-03-06	35.460	35.620	35.060	35.460	34.107	3,583,603
2026-03-05	35.820	36.040	35.425	35.550	34.193	4,143,558
2026-03-04	36.080	36.210	35.760	36.110	34.732	3,990,760
2026-03-03	35.780	36.245	35.600	36.120	34.741	4,057,086
2026-03-02	35.840	36.130	35.380	35.840	34.472	2,918,354
2026-02-27	35.220	35.980	35.220	35.850	34.482	5,817,887
2026-02-26	35.100	35.280	34.970	35.140	33.799	3,915,017
2026-02-25	35.580	35.760	35.000	35.040	33.703	3,589,254
2026-02-24	35.860	36.020	35.290	35.690	34.328	2,910,929
2026-02-23	35.300	35.780	35.250	35.720	34.357	3,893,594
2026-02-20	35.020	35.310	34.880	35.290	33.943	5,071,246
2026-02-19	35.200	35.250	34.880	35.010	33.674	1,878,927
2026-02-18	35.220	35.325	34.900	35.210	33.866	2,060,213
2026-02-17	34.900	35.330	34.900	35.200	33.856	2,034,306
2026-02-13	35.100	35.305	34.760	35.010	33.674	3,948,154
2026-02-12	34.910	35.315	34.550	35.110	33.770	3,895,867
2026-02-11	34.950	35.100	34.740	34.800	33.472	2,366,693
2026-02-10	34.770	35.220	34.740	35.010	33.674	2,676,691
2026-02-09	34.270	34.800	34.090	34.720	33.395	3,903,400
2026-02-06	34.790	35.030	34.210	34.250	32.943	6,109,796
2026-02-05	35.140	35.230	34.150	35.030	33.693	8,964,934
2026-02-04	35.860	36.230	35.700	35.950	34.578	5,406,634
2026-02-03	35.300	35.820	35.220	35.580	34.222	4,552,068
2026-02-02	35.430	35.680	35.080	35.300	33.953	5,611,088
2026-01-30	34.490	35.220	34.385	35.200	33.856	3,907,657

← NewerPage 3 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.4380 CAD
2026-06-15	0.4380 CAD
2026-03-16	0.4380 CAD
2025-12-15	0.4380 CAD
2025-09-15	0.4380 CAD
2025-06-16	0.4380 CAD
2025-03-14	0.9980 CAD
2024-12-16	0.9980 CAD
2024-09-16	0.9980 CAD
2024-06-14	0.9980 CAD
2024-03-14	0.9980 CAD
2023-12-14	0.9680 CAD
2023-09-14	0.9680 CAD
2023-06-14	0.9680 CAD
2023-03-14	0.9680 CAD
2022-12-14	0.9200 CAD
2022-09-14	0.9200 CAD
2022-06-14	0.9200 CAD
2022-03-14	0.9200 CAD
2021-12-14	0.8750 CAD
2021-09-14	0.8750 CAD
2021-06-14	0.8750 CAD
2021-03-12	0.8750 CAD
2020-12-14	0.8330 CAD
2020-09-14	0.8330 CAD
2020-06-12	0.8330 CAD
2020-03-13	0.8330 CAD
2019-12-13	0.7930 CAD
2019-09-13	0.7930 CAD
2019-06-13	0.7930 CAD
2019-03-14	0.7930 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.